Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

H. B. Fuller Company (NY: FUL )

76.93 +0.87 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 6.393 6.403 6.300 6.388 925,980 +0.02(+0.26%)
Apr 28, 2005 6.344 6.447 6.344 6.371 1,022,803 +0.03(+0.47%)
Apr 27, 2005 6.374 6.470 6.323 6.342 767,458 -0.03(-0.46%)
Apr 26, 2005 6.216 6.454 6.203 6.371 1,583,565 +0.29(+4.85%)
Apr 25, 2005 6.036 6.127 6.005 6.076 387,763 +0.05(+0.91%)
Apr 22, 2005 6.079 6.089 5.942 6.022 386,814 -0.08(-1.24%)
Apr 21, 2005 5.967 6.108 5.967 6.098 544,862 +0.17(+2.95%)
Apr 20, 2005 6.009 6.009 5.906 5.923 806,377 -0.09(-1.58%)
Apr 19, 2005 5.876 6.036 5.868 6.017 839,125 +0.17(+2.84%)
Apr 18, 2005 5.763 5.874 5.733 5.851 687,722 +0.13(+2.21%)
Apr 15, 2005 5.815 5.817 5.674 5.725 526,352 -0.09(-1.56%)
Apr 14, 2005 5.956 5.977 5.794 5.815 666,839 -0.12(-2.09%)
Apr 13, 2005 6.051 6.081 5.899 5.940 746,812 -0.09(-1.47%)
Apr 12, 2005 6.024 6.039 5.891 6.028 607,749 +0.00(+0.07%)
Apr 11, 2005 6.089 6.108 6.024 6.024 326,774 -0.04(-0.73%)
Apr 08, 2005 6.089 6.100 6.062 6.068 508,553 -0.01(-0.14%)
Apr 07, 2005 6.060 6.100 5.994 6.076 551,032 +0.02(+0.28%)
Apr 06, 2005 6.106 6.131 6.060 6.060 476,517 -0.02(-0.31%)
Apr 05, 2005 6.070 6.142 6.070 6.079 255,582 +0.00(+0.03%)
Apr 04, 2005 6.047 6.089 5.992 6.076 360,947 +0.04(+0.70%)
Apr 01, 2005 6.100 6.142 6.011 6.034 493,366 -0.08(-1.24%)
Mar 31, 2005 6.081 6.125 6.047 6.110 460,617 +0.01(+0.21%)
Mar 30, 2005 6.020 6.123 6.020 6.098 684,400 +0.08(+1.33%)
Mar 29, 2005 6.032 6.152 6.009 6.017 740,879 -0.04(-0.66%)
Mar 28, 2005 5.950 6.070 5.950 6.058 406,510 +0.12(+2.06%)
Mar 24, 2005 5.973 6.001 5.914 5.935 454,684 -0.02(-0.28%)
Mar 23, 2005 5.826 6.110 5.794 5.952 1,449,485 +0.33(+5.81%)
Mar 22, 2005 5.706 5.771 5.615 5.626 259,616 -0.08(-1.40%)
Mar 21, 2005 5.737 5.737 5.649 5.706 145,233 -0.00(-0.04%)
Mar 18, 2005 5.678 5.731 5.649 5.708 538,454 +0.09(+1.65%)
Mar 17, 2005 5.657 5.727 5.598 5.615 262,701 -0.03(-0.56%)
Mar 16, 2005 5.710 5.746 5.621 5.647 217,375 -0.08(-1.36%)
Mar 15, 2005 5.826 5.897 5.720 5.725 280,499 -0.08(-1.31%)
Mar 14, 2005 5.773 5.836 5.773 5.800 211,679 +0.02(+0.33%)
Mar 11, 2005 5.773 5.815 5.725 5.781 193,881 +0.01(+0.15%)
Mar 10, 2005 5.773 5.811 5.735 5.773 403,188 -0.01(-0.11%)
Mar 09, 2005 5.714 5.826 5.704 5.779 197,678 +0.07(+1.14%)
Mar 08, 2005 5.699 5.763 5.699 5.714 215,714 +0.06(+1.01%)
Mar 07, 2005 5.777 5.792 5.640 5.657 290,229 -0.12(-2.01%)
Mar 04, 2005 5.670 5.784 5.670 5.773 205,984 +0.12(+2.05%)
Mar 03, 2005 5.562 5.689 5.562 5.657 192,457 +0.09(+1.55%)
Mar 02, 2005 5.583 5.691 5.550 5.571 320,604 -0.07(-1.16%)
Mar 01, 2005 5.611 5.695 5.604 5.636 273,617 +0.02(+0.41%)
Feb 28, 2005 5.562 5.621 5.554 5.613 415,528 +0.05(+0.91%)
Feb 25, 2005 5.468 5.562 5.425 5.562 151,403 +0.10(+1.89%)
Feb 24, 2005 5.362 5.476 5.320 5.459 177,032 +0.10(+1.81%)
Feb 23, 2005 5.352 5.373 5.322 5.362 254,632 -0.01(-0.16%)
Feb 22, 2005 5.438 5.461 5.352 5.371 347,183 -0.07(-1.24%)
Feb 18, 2005 5.562 5.573 5.436 5.438 406,273 -0.11(-2.05%)
Feb 17, 2005 5.499 5.600 5.499 5.552 294,026 +0.05(+0.96%)
Feb 16, 2005 5.531 5.541 5.487 5.499 425,970 -0.05(-0.84%)
Feb 15, 2005 5.415 5.575 5.402 5.546 357,625 +0.13(+2.41%)
Feb 14, 2005 5.489 5.489 5.375 5.415 237,546 -0.07(-1.34%)
Feb 11, 2005 5.535 5.535 5.333 5.489 625,072 -0.05(-0.84%)
Feb 10, 2005 5.541 5.573 5.480 5.535 163,268 -0.01(-0.11%)
Feb 09, 2005 5.628 5.630 5.522 5.541 259,141 -0.11(-1.94%)
Feb 08, 2005 5.657 5.697 5.609 5.651 444,005 -0.01(-0.11%)
Feb 07, 2005 5.609 5.676 5.607 5.657 384,441 +0.07(+1.24%)
Feb 04, 2005 5.503 5.598 5.503 5.588 266,972 +0.00(+0.04%)
Feb 03, 2005 5.520 5.628 5.499 5.586 329,148 -0.08(-1.38%)
Feb 02, 2005 5.626 5.668 5.615 5.663 473,432 +0.03(+0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.